Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.34 | 31.52 | 30.95 | 31.43 | 5,400,072 | -0.11(-0.34%) |
May 30, 2017 | 32.41 | 32.48 | 31.53 | 31.53 | 4,217,138 | -1.16(-3.56%) |
May 26, 2017 | 32.63 | 32.79 | 32.34 | 32.70 | 3,479,602 | +0.02(+0.06%) |
May 25, 2017 | 33.12 | 33.59 | 32.60 | 32.68 | 7,152,449 | -0.71(-2.12%) |
May 24, 2017 | 32.97 | 33.53 | 32.96 | 33.39 | 5,392,435 | +0.35(+1.05%) |
May 23, 2017 | 32.77 | 33.21 | 32.62 | 33.04 | 3,777,591 | +0.36(+1.10%) |
May 22, 2017 | 32.69 | 32.74 | 32.38 | 32.68 | 2,764,389 | +0.15(+0.45%) |
May 19, 2017 | 31.83 | 32.82 | 31.69 | 32.53 | 3,393,796 | +1.02(+3.23%) |
May 18, 2017 | 31.34 | 31.68 | 31.19 | 31.52 | 3,409,524 | +0.04(+0.14%) |
May 17, 2017 | 32.19 | 32.08 | 31.45 | 31.47 | 3,165,729 | -0.72(-2.24%) |
May 16, 2017 | 32.41 | 32.55 | 32.08 | 32.19 | 2,958,604 | -0.25(-0.76%) |
May 15, 2017 | 32.77 | 32.90 | 32.26 | 32.44 | 3,429,057 | +0.18(+0.55%) |
May 12, 2017 | 32.46 | 32.69 | 32.20 | 32.26 | 4,630,618 | -0.17(-0.53%) |
May 11, 2017 | 32.65 | 32.65 | 32.22 | 32.43 | 3,052,526 | +0.09(+0.29%) |
May 10, 2017 | 32.08 | 32.63 | 31.98 | 32.34 | 3,832,868 | +0.40(+1.27%) |
May 09, 2017 | 32.26 | 32.30 | 31.70 | 31.93 | 2,838,443 | -0.35(-1.10%) |
May 08, 2017 | 31.97 | 32.39 | 31.83 | 32.29 | 4,598,770 | +0.25(+0.79%) |
May 05, 2017 | 31.23 | 32.06 | 31.00 | 32.03 | 6,552,151 | +0.82(+2.63%) |
May 04, 2017 | 32.69 | 32.82 | 31.08 | 31.21 | 6,266,650 | -1.77(-5.37%) |
May 03, 2017 | 33.27 | 33.46 | 32.70 | 32.98 | 4,691,054 | -0.10(-0.31%) |
May 02, 2017 | 33.67 | 33.67 | 32.81 | 33.08 | 4,986,245 | -0.46(-1.36%) |
May 01, 2017 | 33.39 | 33.64 | 33.19 | 33.54 | 3,384,496 | +0.26(+0.78%) |
Apr 28, 2017 | 33.72 | 33.72 | 33.06 | 33.28 | 4,284,897 | -0.25(-0.75%) |
Apr 27, 2017 | 33.82 | 34.20 | 33.25 | 33.53 | 3,969,417 | -0.55(-1.62%) |
Apr 26, 2017 | 34.09 | 34.44 | 34.02 | 34.09 | 3,260,531 | -0.14(-0.42%) |
Apr 25, 2017 | 33.69 | 34.26 | 33.58 | 34.23 | 2,657,312 | +0.54(+1.60%) |
Apr 24, 2017 | 33.79 | 33.92 | 33.35 | 33.69 | 3,248,141 | +0.21(+0.64%) |
Apr 21, 2017 | 33.61 | 33.69 | 33.01 | 33.48 | 4,582,298 | -0.16(-0.48%) |
Apr 20, 2017 | 33.79 | 34.05 | 33.59 | 33.64 | 2,962,037 | -0.08(-0.24%) |
Apr 19, 2017 | 34.35 | 34.42 | 33.64 | 33.72 | 3,954,578 | -0.56(-1.64%) |
Apr 18, 2017 | 34.03 | 34.49 | 33.85 | 34.29 | 4,099,827 | +0.26(+0.75%) |
Apr 17, 2017 | 34.18 | 34.40 | 33.91 | 34.03 | 3,312,187 | -0.13(-0.38%) |
Apr 13, 2017 | 34.67 | 34.72 | 34.12 | 34.16 | 2,676,965 | -0.44(-1.28%) |
Apr 12, 2017 | 34.85 | 34.91 | 34.46 | 34.61 | 2,882,048 | -0.24(-0.70%) |
Apr 11, 2017 | 34.98 | 35.09 | 34.62 | 34.85 | 2,186,077 | -0.13(-0.38%) |
Apr 10, 2017 | 35.34 | 35.34 | 34.93 | 34.98 | 3,257,744 | -0.16(-0.46%) |
Apr 07, 2017 | 35.20 | 35.59 | 35.02 | 35.14 | 3,451,630 | -0.09(-0.25%) |
Apr 06, 2017 | 35.15 | 35.32 | 34.94 | 35.23 | 4,510,875 | +0.25(+0.71%) |
Apr 05, 2017 | 35.22 | 35.75 | 34.96 | 34.98 | 5,347,441 | -0.01(-0.02%) |
Apr 04, 2017 | 34.61 | 35.00 | 34.31 | 34.99 | 2,818,362 | +0.39(+1.14%) |
Apr 03, 2017 | 34.74 | 34.87 | 34.03 | 34.59 | 4,372,988 | -0.08(-0.23%) |
Mar 31, 2017 | 34.10 | 35.02 | 34.10 | 34.67 | 5,470,035 | +0.33(+0.95%) |
Mar 30, 2017 | 34.38 | 34.44 | 33.92 | 34.35 | 5,439,626 | +0.12(+0.35%) |
Mar 29, 2017 | 33.17 | 34.36 | 33.14 | 34.23 | 4,269,958 | +1.04(+3.15%) |
Mar 28, 2017 | 33.34 | 33.53 | 33.07 | 33.19 | 2,688,445 | -0.02(-0.06%) |
Mar 27, 2017 | 32.85 | 33.30 | 32.66 | 33.20 | 3,496,011 | -0.01(-0.02%) |
Mar 24, 2017 | 32.77 | 33.47 | 32.75 | 33.21 | 4,511,411 | +0.53(+1.63%) |
Mar 23, 2017 | 32.87 | 33.01 | 32.60 | 32.68 | 3,280,560 | -0.28(-0.85%) |
Mar 22, 2017 | 32.67 | 33.07 | 32.50 | 32.96 | 3,487,099 | +0.26(+0.80%) |
Mar 21, 2017 | 33.44 | 33.54 | 32.54 | 32.70 | 3,340,636 | -0.60(-1.80%) |
Mar 20, 2017 | 32.81 | 33.37 | 32.65 | 33.30 | 3,944,557 | +0.26(+0.80%) |
Mar 17, 2017 | 33.44 | 33.55 | 32.82 | 33.04 | 13,109,248 | -0.26(-0.79%) |
Mar 16, 2017 | 33.69 | 33.82 | 32.97 | 33.30 | 3,958,307 | -0.25(-0.75%) |
Mar 15, 2017 | 32.99 | 33.69 | 32.84 | 33.55 | 6,705,345 | +0.90(+2.76%) |
Mar 14, 2017 | 33.46 | 33.46 | 32.52 | 32.65 | 6,203,736 | -1.11(-3.30%) |
Mar 13, 2017 | 33.93 | 34.07 | 33.62 | 33.76 | 4,862,178 | -0.22(-0.64%) |
Mar 10, 2017 | 34.40 | 34.44 | 33.83 | 33.98 | 3,654,706 | -0.11(-0.33%) |
Mar 09, 2017 | 34.16 | 34.17 | 33.39 | 34.09 | 5,031,817 | -0.16(-0.47%) |
Mar 08, 2017 | 35.40 | 35.50 | 34.22 | 34.26 | 3,828,734 | -1.13(-3.20%) |
Mar 07, 2017 | 35.54 | 35.62 | 35.17 | 35.39 | 5,320,611 | -0.02(-0.05%) |
Mar 06, 2017 | 35.14 | 35.50 | 34.93 | 35.41 | 5,546,900 | +0.12(+0.34%) |
Mar 03, 2017 | 34.56 | 35.44 | 34.44 | 35.29 | 4,878,050 | +0.73(+2.12%) |
Mar 02, 2017 | 34.45 | 34.72 | 34.21 | 34.56 | 5,836,971 | -0.09(-0.25%) |